Skip to main content
China Satellite Communications Co., Ltd. (SHA:601698)
China flag China · Delayed Price · Currency is CNY
21.96
+0.42 (1.95%)
At close: Dec 5, 2025

SHA:601698 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.3022.1021.1521.9621.961.95%79,624,510
Dec 4, 202520.5221.7620.5121.5421.543.96%78,512,410
Dec 3, 202521.1621.3020.6020.7220.72-1.99%38,666,550
Dec 2, 202521.1821.3520.9921.1421.14-1.03%27,127,590
Dec 1, 202521.0021.5020.9821.3621.362.94%53,498,910
Nov 28, 202520.4720.7720.4020.7520.751.82%29,436,640
Nov 27, 202520.3520.6120.3020.3820.38-0.54%20,443,250
Nov 26, 202521.0021.1420.4720.4920.49-1.77%28,453,990
Nov 25, 202520.8221.2520.6720.8620.860.10%35,076,310
Nov 24, 202520.6020.9820.2920.8420.843.27%38,062,080
Nov 21, 202520.5120.8320.0720.1820.18-2.61%31,353,382
Nov 20, 202520.8920.9720.7120.7220.72-0.43%19,404,019
Nov 19, 202520.9020.9920.7120.8120.81-0.43%21,489,190
Nov 18, 202521.3621.3820.8120.9020.90-2.88%38,284,000
Nov 17, 202521.7021.8621.4521.5221.52-0.83%34,315,970
Nov 14, 202522.0722.2221.7021.7021.70-2.43%35,036,440
Nov 13, 202522.2022.7722.0022.2422.24-0.94%67,311,110
Nov 12, 202522.0422.7021.3022.4522.451.35%64,683,770
Nov 11, 202522.2222.8821.9122.1522.15-0.89%52,046,980
Nov 10, 202522.6622.8922.2222.3522.350.09%69,225,320
Nov 7, 202521.6122.4821.3822.3322.333.38%74,825,990
Nov 6, 202521.7321.8621.4621.6021.60-1.19%30,763,140
Nov 5, 202521.4221.9221.3021.8621.860.32%32,241,160
Nov 4, 202522.0322.3721.6621.7921.79-0.91%38,866,950
Nov 3, 202521.6622.1821.4021.9921.991.38%46,807,030
Oct 31, 202522.3022.3121.6021.6921.69-2.39%49,379,230
Oct 30, 202522.3122.7222.0222.2222.22-0.40%76,068,980
Oct 29, 202521.8122.8021.8122.3122.312.01%69,425,140
Oct 28, 202521.6622.2821.6021.8721.870.18%52,502,020
Oct 27, 202521.6521.9821.5021.8321.830.55%73,947,750
Oct 24, 202521.2122.1321.0621.7121.716.27%98,023,190
Oct 23, 202520.5920.6620.1620.4320.43-1.49%25,594,640
Oct 22, 202520.8621.2520.6120.7420.74-1.24%26,722,600
Oct 21, 202521.0221.2720.9421.0021.000.14%24,369,980
Oct 20, 202520.9021.4020.7820.9720.971.65%32,677,910
Oct 17, 202521.0821.4320.5920.6320.63-2.23%33,493,470
Oct 16, 202521.6321.6620.9821.1021.10-2.81%36,117,490
Oct 15, 202521.8021.8521.2021.7121.710.37%35,131,000
Oct 14, 202521.7622.1321.4921.6321.630.56%56,469,200
Oct 13, 202520.6521.6520.5521.5121.511.46%40,722,440
Oct 10, 202521.5621.7221.1621.2021.20-2.39%33,632,890
Oct 9, 202521.3221.7921.0521.7221.721.92%48,437,530
Sep 30, 202520.9121.4320.9121.3121.312.06%45,766,500
Sep 29, 202520.5221.0120.3320.8820.881.70%30,229,690
Sep 26, 202520.8520.9620.4920.5320.53-1.96%26,585,300
Sep 25, 202520.6921.0920.6820.9420.940.82%30,981,870
Sep 24, 202520.4720.7820.3920.7720.771.02%26,765,900
Sep 23, 202521.1921.2020.1420.5620.56-2.61%39,475,340
Sep 22, 202520.9221.1220.7921.1121.110.81%27,173,680
Sep 19, 202520.8821.2720.8020.9420.94-0.19%32,765,400
Sep 18, 202521.1821.4220.7320.9820.98-1.18%52,126,730
Sep 17, 202521.4921.5021.1821.2321.23-1.48%37,259,700
Sep 16, 202521.4221.8021.2821.5521.550.05%38,655,010
Sep 15, 202522.0022.0521.5021.5421.54-2.53%52,488,010
Sep 12, 202522.3022.6822.0422.1022.10-1.25%59,312,240
Sep 11, 202521.8022.4921.6022.3822.381.45%62,828,940
Sep 10, 202521.8822.5721.8122.0622.060.05%62,633,180
Sep 9, 202522.8523.1422.0222.0522.05-3.59%85,285,340
Sep 8, 202521.7723.1521.3822.8722.877.47%115,840,500
Sep 5, 202520.9821.3420.8221.2821.281.38%47,189,870
Sep 4, 202521.6821.9120.6220.9920.99-3.32%65,289,070
Sep 3, 202523.0023.1021.6821.7121.71-5.81%86,113,390
Sep 2, 202523.8124.0022.8023.0523.05-3.39%91,697,280
Sep 1, 202524.8024.8023.6623.8623.86-5.69%153,997,500
Aug 29, 202523.3025.5823.1025.3025.308.82%227,072,900
Aug 28, 202522.8924.0922.3923.2523.255.68%149,102,500
Aug 27, 202522.7023.1022.0022.0022.00-4.35%121,028,800
Aug 26, 202523.0324.1222.7023.0023.00-168,377,800
Aug 25, 202521.8823.4121.3623.0023.004.88%174,632,900
Aug 22, 202521.1122.1020.8621.9321.933.79%111,502,300
Aug 21, 202520.8021.5520.6921.1321.131.54%82,336,620
Aug 20, 202520.7620.9420.5320.8120.811.66%52,690,540
Aug 19, 202520.7020.7420.4220.4720.47-0.82%32,853,140
Aug 18, 202520.4520.8520.3020.6420.641.57%45,082,070
Aug 15, 202520.0620.3919.9520.3220.321.20%32,313,020
Aug 14, 202520.6020.6620.0320.0820.08-2.43%40,471,070
Aug 13, 202520.4320.7920.4320.5820.580.54%44,472,450
Aug 12, 202520.8321.1920.2320.4720.47-1.44%52,736,990
Aug 11, 202520.7821.0320.6020.7720.770.58%46,283,180
Aug 8, 202520.7021.2620.6220.6520.650.10%65,045,030
Aug 7, 202520.5020.8820.3220.6320.630.24%44,988,320
Aug 6, 202520.2520.5920.1820.5820.581.73%52,072,090
Aug 5, 202520.3720.4620.1220.2320.23-0.39%32,812,460
Aug 4, 202519.7620.6019.7420.3120.312.32%41,954,080
Aug 1, 202520.0820.1619.7819.8519.85-1.15%30,249,960
Jul 31, 202520.3920.6820.0020.0820.08-2.10%42,060,330
Jul 30, 202520.3420.8619.9920.5120.510.84%70,536,440
Jul 29, 202520.0920.4019.9220.3420.341.85%54,247,190
Jul 28, 202519.9020.0619.8319.9719.970.40%26,657,620
Jul 25, 202519.8720.1619.8019.8919.890.40%32,863,980
Jul 24, 202519.6619.8419.6519.8119.810.51%22,138,760
Jul 23, 202519.8020.0019.6519.7119.71-0.76%25,938,380
Jul 22, 202519.8519.9319.7319.8619.860.05%24,187,750
Jul 21, 202519.8019.8519.7219.8519.850.30%16,142,290
Jul 18, 202519.7119.8419.6219.7919.790.41%20,878,240
Jul 17, 202519.5619.7319.5019.7119.710.46%22,243,760
Jul 16, 202519.5319.7519.4919.6219.620.62%17,511,950
Jul 15, 202519.7719.8819.4719.5019.50-1.22%26,633,980
Jul 14, 202519.8019.9119.7219.7419.74-1.05%22,487,950
Jul 11, 202520.0220.1419.8219.9519.95-0.25%24,595,870